Schiehallion Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.660	0.710	0.652	0.660	0.660	2,831
2023-03-24	0.640	0.660	0.610	0.660	0.660	14,094
2023-03-23	0.650	0.651	0.650	0.650	0.650	112,101
2023-03-22	0.650	0.680	0.600	0.640	0.640	57,641
2023-03-21	0.650	0.650	0.644	0.650	0.650	7,544
2023-03-20	0.650	0.650	0.650	0.650	0.650	0
2023-03-17	0.645	0.645	0.645	0.645	0.645	0
2023-03-16	0.643	0.643	0.643	0.643	0.643	0
2023-03-15	0.640	0.640	0.634	0.640	0.640	14
2023-03-14	0.640	0.660	0.633	0.640	0.640	60,227
2023-03-13	0.640	0.640	0.630	0.640	0.640	8,133
2023-03-10	0.665	0.700	0.629	0.680	0.680	122,676
2023-03-09	0.675	0.720	0.639	0.675	0.675	42,450
2023-03-08	0.685	0.720	0.633	0.675	0.675	96,653
2023-03-07	0.700	0.750	0.650	0.685	0.685	72,833
2023-03-06	0.710	0.750	0.650	0.700	0.700	23,209
2023-03-03	0.750	0.770	0.702	0.710	0.710	2,074
2023-03-02	0.810	0.810	0.750	0.800	0.800	79,341
2023-03-01	0.840	0.840	0.750	0.830	0.830	34,355
2023-02-28	0.898	0.900	0.850	0.870	0.870	13,944
2023-02-27	0.898	0.898	0.845	0.898	0.898	11,977
2023-02-24	0.905	0.905	0.850	0.905	0.905	13,114
2023-02-23	0.905	0.905	0.850	0.905	0.905	150
2023-02-22	0.905	0.950	0.850	0.850	0.850	352
2023-02-21	0.890	0.890	0.850	0.850	0.850	5,700
2023-02-20	0.915	0.915	0.860	0.915	0.915	30,000
2023-02-17	0.915	0.970	0.915	0.915	0.915	12
2023-02-16	0.915	0.970	0.860	0.875	0.875	34,344
2023-02-15	0.915	0.915	0.915	0.915	0.915	0
2023-02-14	0.920	0.920	0.860	0.920	0.920	32,858
2023-02-13	0.920	0.920	0.920	0.920	0.920	0
2023-02-10	0.920	0.927	0.875	0.920	0.920	50,000
2023-02-09	0.920	1.000	0.860	0.920	0.920	6,953
2023-02-08	0.920	0.927	0.873	0.920	0.920	91,792
2023-02-07	0.920	0.920	0.920	0.920	0.920	0
2023-02-06	0.920	0.940	0.860	0.900	0.900	27,559
2023-02-03	0.920	0.945	0.875	0.875	0.875	89,811
2023-02-02	0.925	0.990	0.860	0.910	0.910	24,210
2023-02-01	0.925	0.925	0.925	0.925	0.925	0
2023-01-31	0.924	0.924	0.880	0.920	0.920	31,515
2023-01-30	0.960	0.960	0.920	0.960	0.960	33,373
2023-01-27	0.985	1.000	0.955	0.985	0.985	4,882
2023-01-26	0.985	0.985	0.955	0.985	0.985	3,244
2023-01-25	1.000	1.050	1.000	1.000	1.000	135
2023-01-24	0.985	1.003	0.920	0.985	0.985	7,376
2023-01-23	0.985	1.050	0.985	0.985	0.985	10
2023-01-20	0.985	1.000	0.985	0.985	0.985	10,000
2023-01-19	0.985	1.050	0.953	0.985	0.985	2,949
2023-01-18	0.985	0.985	0.985	0.985	0.985	0
2023-01-17	0.990	1.060	0.953	0.990	0.990	13,138
2023-01-16	0.990	0.990	0.990	0.990	0.990	0
2023-01-13	1.000	1.000	1.000	1.000	1.000	2,000
2023-01-12	0.990	0.990	0.953	0.990	0.990	4,127
2023-01-11	0.990	1.010	0.990	0.990	0.990	37,844
2023-01-10	0.990	1.010	0.953	0.990	0.990	11,534
2023-01-09	0.990	1.007	0.952	0.990	0.990	14,403
2023-01-06	0.990	1.010	0.952	0.990	0.990	123,009
2023-01-05	0.975	1.050	0.969	0.990	0.990	204,148
2023-01-04	0.965	1.000	0.922	0.970	0.970	184,649
2023-01-03	0.940	1.010	0.920	0.965	0.965	38,047

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.